Pinnacle West Capital (NY: PNW )

68.02 USD +0.49 (+0.73%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 52.60 52.92 52.46 52.80 610,932 +0.16(+0.30%)
Sep 27, 2012 53.48 53.55 52.63 52.64 529,756 -0.84(-1.57%)
Sep 26, 2012 53.26 53.99 53.15 53.48 594,040 +0.29(+0.55%)
Sep 25, 2012 53.44 53.54 53.19 53.19 518,151 -0.21(-0.39%)
Sep 24, 2012 52.67 53.64 52.54 53.40 696,910 +0.84(+1.60%)
Sep 21, 2012 52.57 52.79 52.37 52.56 802,114 +0.14(+0.27%)
Sep 20, 2012 52.34 52.66 52.20 52.42 587,474 +0.05(+0.10%)
Sep 19, 2012 52.12 52.57 52.07 52.37 444,522 +0.32(+0.61%)
Sep 18, 2012 52.60 52.75 51.75 52.05 1,141,297 -0.69(-1.31%)
Sep 17, 2012 53.56 53.65 52.58 52.74 1,870,237 -0.81(-1.51%)
Sep 14, 2012 53.43 53.74 53.22 53.55 1,130,148 -0.11(-0.20%)
Sep 13, 2012 52.23 53.66 52.20 53.66 1,181,931 +1.39(+2.66%)
Sep 12, 2012 52.42 52.49 52.13 52.27 330,286 -0.11(-0.21%)
Sep 11, 2012 52.49 52.62 52.32 52.38 279,845 -0.03(-0.06%)
Sep 10, 2012 52.57 52.57 52.34 52.41 311,694 +0.00(+0.00%)
Sep 07, 2012 52.38 52.59 52.30 52.41 332,720 -0.15(-0.29%)
Sep 06, 2012 52.20 52.80 52.15 52.56 444,021 +0.68(+1.31%)
Sep 05, 2012 52.21 52.32 51.87 51.88 471,470 -0.32(-0.61%)
Sep 04, 2012 51.50 52.27 51.39 52.20 620,789 +0.83(+1.62%)
Aug 31, 2012 51.78 51.78 51.19 51.37 366,112 -0.15(-0.29%)
Aug 30, 2012 51.55 51.65 51.44 51.52 443,701 -0.17(-0.33%)
Aug 29, 2012 51.63 51.78 51.43 51.69 417,535 +0.00(+0.00%)
Aug 27, 2012 51.72 51.89 51.64 51.69 355,899 -0.03(-0.06%)
Aug 24, 2012 51.39 51.84 51.39 51.72 457,153 +0.23(+0.45%)
Aug 23, 2012 52.26 52.35 51.47 51.49 490,257 -0.82(-1.57%)
Aug 22, 2012 52.46 52.64 52.26 52.31 634,169 -0.27(-0.51%)
Aug 21, 2012 52.66 52.89 52.40 52.58 657,821 -0.09(-0.17%)
Aug 20, 2012 52.88 52.95 52.62 52.67 620,564 -0.13(-0.25%)
Aug 17, 2012 53.35 53.43 52.77 52.80 645,619 -0.54(-1.01%)
Aug 16, 2012 53.20 53.55 53.02 53.34 703,801 +0.08(+0.15%)
Aug 15, 2012 53.18 53.34 53.06 53.26 427,887 +0.00(+0.00%)
Aug 14, 2012 53.47 53.59 53.18 53.26 452,678 +0.08(+0.15%)
Aug 13, 2012 53.43 53.49 53.18 53.18 526,057 -0.24(-0.45%)
Aug 10, 2012 53.28 53.47 53.08 53.42 612,476 +0.07(+0.13%)
Aug 09, 2012 53.45 53.49 53.03 53.35 504,893 -0.02(-0.04%)
Aug 08, 2012 53.46 53.49 52.95 53.37 508,584 -0.01(-0.02%)
Aug 07, 2012 54.14 54.22 53.32 53.38 586,380 -0.63(-1.17%)
Aug 06, 2012 54.36 54.56 53.93 54.01 376,842 -0.08(-0.15%)
Aug 03, 2012 53.96 54.22 53.73 54.09 463,440 +0.86(+1.62%)
Aug 02, 2012 53.00 53.44 52.55 53.23 469,370 -0.17(-0.32%)
Aug 01, 2012 53.68 54.55 53.35 53.40 642,805 -0.14(-0.26%)
Jul 31, 2012 54.04 54.20 53.53 53.54 830,715 -0.43(-0.80%)
Jul 30, 2012 53.77 54.11 53.54 53.97 479,378 -0.35(-0.64%)
Jul 27, 2012 53.79 54.66 53.73 54.32 719,057 +0.85(+1.59%)
Jul 26, 2012 53.17 53.60 52.95 53.47 586,390 +0.80(+1.52%)
Jul 25, 2012 53.10 53.17 52.46 52.67 363,437 -0.19(-0.36%)
Jul 24, 2012 53.21 53.36 52.55 52.86 411,229 -0.36(-0.68%)
Jul 23, 2012 53.43 53.69 53.11 53.22 1,831,439 -0.54(-1.00%)
Jul 20, 2012 53.11 53.87 53.10 53.76 2,278,195 +0.46(+0.86%)
Jul 19, 2012 53.36 53.67 53.02 53.30 1,835,295 -0.01(-0.02%)
Jul 18, 2012 53.17 53.41 53.08 53.31 392,759 +0.03(+0.06%)
Jul 17, 2012 52.94 53.38 52.81 53.28 360,360 +0.41(+0.78%)
Jul 16, 2012 52.89 53.24 52.83 52.87 660,016 -0.18(-0.34%)
Jul 13, 2012 52.36 53.08 52.33 53.05 397,081 +0.84(+1.61%)
Jul 12, 2012 51.87 52.39 51.87 52.21 455,905 +0.08(+0.15%)
Jul 11, 2012 51.92 52.17 51.50 52.13 996,367 -0.06(-0.11%)
Jul 10, 2012 52.01 52.48 52.01 52.19 519,433 +0.14(+0.27%)
Jul 09, 2012 52.08 52.18 51.76 52.05 462,934 -0.03(-0.06%)
Jul 06, 2012 51.65 52.15 51.65 52.08 383,845 +0.07(+0.13%)
Jul 05, 2012 52.03 52.31 52.01 52.01 574,599 -0.12(-0.23%)
Jul 03, 2012 52.09 52.30 51.98 52.13 478,772 -0.12(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.